Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.45 | 13.50 | 12.99 | 13.10 | 36,880 | -0.46(-3.41%) |
Jan 30, 2024 | 13.81 | 13.91 | 13.33 | 13.56 | 37,861 | -0.29(-2.13%) |
Jan 29, 2024 | 13.71 | 13.97 | 13.47 | 13.85 | 69,053 | +0.11(+0.79%) |
Jan 26, 2024 | 13.90 | 13.96 | 13.63 | 13.75 | 19,143 | -0.13(-0.92%) |
Jan 25, 2024 | 13.80 | 14.01 | 13.64 | 13.87 | 24,708 | +0.07(+0.50%) |
Jan 24, 2024 | 13.52 | 13.83 | 13.38 | 13.80 | 42,515 | +0.40(+3.01%) |
Jan 23, 2024 | 13.77 | 13.77 | 13.40 | 13.40 | 48,721 | -0.27(-1.94%) |
Jan 22, 2024 | 13.29 | 13.76 | 13.28 | 13.67 | 88,320 | +0.37(+2.81%) |
Jan 19, 2024 | 13.21 | 13.40 | 13.02 | 13.29 | 84,935 | +0.01(+0.11%) |
Jan 18, 2024 | 13.68 | 13.68 | 13.03 | 13.28 | 33,289 | -0.49(-3.54%) |
Jan 17, 2024 | 13.53 | 13.86 | 13.48 | 13.77 | 76,342 | +0.09(+0.65%) |
Jan 16, 2024 | 13.81 | 13.81 | 13.51 | 13.68 | 67,563 | -0.06(-0.43%) |
Jan 12, 2024 | 13.56 | 13.84 | 13.43 | 13.74 | 71,319 | +0.23(+1.67%) |
Jan 11, 2024 | 14.00 | 14.08 | 12.88 | 13.51 | 63,236 | -0.63(-4.45%) |
Jan 10, 2024 | 13.23 | 14.62 | 13.23 | 14.14 | 224,169 | +0.93(+7.07%) |
Jan 09, 2024 | 13.37 | 13.41 | 13.13 | 13.21 | 60,309 | -0.18(-1.32%) |
Jan 08, 2024 | 13.08 | 13.62 | 12.92 | 13.38 | 64,901 | +0.16(+1.19%) |
Jan 05, 2024 | 13.53 | 13.53 | 13.18 | 13.22 | 63,735 | -0.40(-2.96%) |
Jan 04, 2024 | 13.35 | 13.82 | 13.35 | 13.63 | 103,212 | +0.15(+1.09%) |
Jan 03, 2024 | 13.98 | 13.98 | 13.44 | 13.48 | 46,337 | -0.67(-4.73%) |
Jan 02, 2024 | 13.35 | 14.38 | 13.35 | 14.15 | 56,990 | +0.88(+6.59%) |
Dec 29, 2023 | 13.49 | 13.60 | 13.09 | 13.27 | 80,472 | -0.32(-2.39%) |
Dec 28, 2023 | 13.99 | 14.11 | 13.53 | 13.60 | 29,358 | -0.57(-4.02%) |
Dec 27, 2023 | 13.92 | 14.34 | 13.69 | 14.17 | 47,343 | +0.30(+2.20%) |
Dec 26, 2023 | 13.75 | 13.92 | 13.02 | 13.86 | 45,278 | +0.01(+0.07%) |
Dec 22, 2023 | 13.77 | 14.10 | 13.71 | 13.85 | 36,067 | +0.05(+0.36%) |
Dec 21, 2023 | 13.64 | 13.81 | 12.97 | 13.80 | 57,267 | +0.34(+2.56%) |
Dec 20, 2023 | 14.10 | 14.37 | 13.42 | 13.46 | 91,426 | -0.57(-4.06%) |
Dec 19, 2023 | 13.67 | 14.07 | 13.65 | 14.03 | 55,158 | +0.28(+2.00%) |
Dec 18, 2023 | 13.25 | 13.88 | 13.25 | 13.76 | 50,563 | +0.61(+4.64%) |
Dec 15, 2023 | 13.21 | 13.67 | 12.97 | 13.15 | 51,184 | -0.12(-0.89%) |
Dec 14, 2023 | 13.08 | 13.59 | 13.06 | 13.26 | 56,823 | +0.38(+2.98%) |
Dec 13, 2023 | 13.17 | 13.22 | 12.17 | 12.88 | 158,265 | -0.15(-1.13%) |
Dec 12, 2023 | 13.71 | 14.15 | 12.96 | 13.03 | 82,762 | -0.68(-4.95%) |
Dec 11, 2023 | 12.73 | 13.74 | 12.73 | 13.71 | 99,382 | +1.01(+7.98%) |
Dec 08, 2023 | 12.79 | 13.11 | 12.50 | 12.69 | 34,344 | -0.20(-1.53%) |
Dec 07, 2023 | 12.29 | 12.97 | 11.89 | 12.89 | 43,719 | +0.66(+5.39%) |
Dec 06, 2023 | 11.69 | 12.29 | 11.07 | 12.23 | 78,164 | +0.63(+5.47%) |
Dec 05, 2023 | 12.15 | 12.29 | 10.98 | 11.60 | 104,999 | -0.50(-4.11%) |
Dec 04, 2023 | 11.82 | 12.20 | 10.89 | 12.09 | 62,118 | +0.29(+2.50%) |
Dec 01, 2023 | 11.56 | 11.90 | 11.45 | 11.80 | 40,423 | +0.11(+0.92%) |
Nov 30, 2023 | 11.45 | 11.74 | 11.41 | 11.69 | 35,351 | +0.26(+2.28%) |
Nov 29, 2023 | 11.11 | 11.51 | 11.11 | 11.43 | 31,328 | +0.29(+2.56%) |
Nov 28, 2023 | 11.64 | 11.64 | 10.90 | 11.15 | 31,528 | -0.45(-3.86%) |
Nov 27, 2023 | 11.35 | 11.87 | 11.04 | 11.59 | 57,916 | +0.07(+0.60%) |
Nov 24, 2023 | 11.50 | 11.92 | 11.37 | 11.52 | 34,386 | -0.14(-1.18%) |
Nov 22, 2023 | 11.26 | 11.73 | 11.01 | 11.66 | 30,081 | +0.53(+4.77%) |
Nov 21, 2023 | 11.45 | 11.45 | 10.85 | 11.13 | 34,147 | -0.31(-2.75%) |
Nov 20, 2023 | 10.96 | 11.45 | 10.83 | 11.45 | 53,289 | +0.47(+4.25%) |
Nov 17, 2023 | 10.25 | 11.11 | 10.19 | 10.98 | 69,998 | +0.81(+7.93%) |
Nov 16, 2023 | 9.745 | 10.18 | 9.687 | 10.17 | 40,919 | +0.46(+4.70%) |
Nov 15, 2023 | 9.832 | 9.910 | 9.580 | 9.716 | 59,768 | -0.15(-1.48%) |
Nov 14, 2023 | 9.968 | 10.02 | 9.580 | 9.861 | 162,001 | -0.05(-0.49%) |
Nov 13, 2023 | 9.920 | 9.968 | 9.745 | 9.910 | 72,005 | +0.00(+0.00%) |
Nov 10, 2023 | 9.910 | 10.51 | 9.729 | 9.910 | 47,959 | +0.00(+0.00%) |
Nov 09, 2023 | 9.677 | 10.45 | 9.604 | 9.910 | 64,575 | +0.24(+2.51%) |
Nov 08, 2023 | 8.812 | 9.832 | 8.794 | 9.667 | 56,806 | +0.88(+10.07%) |
Nov 07, 2023 | 8.287 | 9.298 | 8.287 | 8.783 | 40,845 | +0.56(+6.86%) |
Nov 06, 2023 | 8.035 | 8.307 | 7.918 | 8.219 | 17,575 | +0.37(+4.70%) |
Nov 03, 2023 | 7.967 | 8.064 | 7.787 | 7.850 | 17,734 | +0.03(+0.37%) |
Nov 02, 2023 | 7.763 | 7.917 | 7.568 | 7.821 | 15,881 | +0.11(+1.39%) |